Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
14.1524 BRL |
614,389.0000 XRP |
14.1660 BRL |
13.1560 BRL |
13.6960 BRL |
14.4300 BRL |
| 2025-03-03 |
15.4157 BRL |
868,269.0000 XRP |
17.4130 BRL |
13.6490 BRL |
14.3510 BRL |
14.2170 BRL |
| 2025-03-02 |
15.9832 BRL |
1,235,742.0000 XRP |
12.9680 BRL |
12.8810 BRL |
13.0270 BRL |
17.2850 BRL |
| 2025-03-01 |
12.8486 BRL |
253,992.0000 XRP |
12.7070 BRL |
12.5930 BRL |
12.7680 BRL |
12.9850 BRL |
| 2025-02-28 |
12.2112 BRL |
622,754.0000 XRP |
12.8740 BRL |
11.4910 BRL |
11.8790 BRL |
12.6670 BRL |
| 2025-02-27 |
12.9100 BRL |
107,546.0000 XRP |
12.8220 BRL |
12.6040 BRL |
12.8630 BRL |
12.8750 BRL |
| 2025-02-26 |
12.9737 BRL |
340,392.0000 XRP |
13.3820 BRL |
12.5000 BRL |
12.7650 BRL |
12.7880 BRL |
| 2025-02-25 |
12.8873 BRL |
789,693.0000 XRP |
13.2290 BRL |
12.0260 BRL |
12.6010 BRL |
13.5440 BRL |
| 2025-02-24 |
13.8404 BRL |
461,603.0000 XRP |
14.8200 BRL |
12.9800 BRL |
13.4700 BRL |
13.4000 BRL |
| 2025-02-23 |
14.7257 BRL |
104,939.0000 XRP |
14.8170 BRL |
14.5250 BRL |
14.7120 BRL |
14.7850 BRL |
| 2025-02-22 |
14.8935 BRL |
104,905.0000 XRP |
14.7730 BRL |
14.6840 BRL |
14.8140 BRL |
14.8210 BRL |
| 2025-02-21 |
14.9933 BRL |
257,651.0000 XRP |
15.3700 BRL |
14.4100 BRL |
14.6190 BRL |
14.7450 BRL |
| 2025-02-20 |
15.4384 BRL |
217,804.0000 XRP |
15.6780 BRL |
15.2320 BRL |
15.3830 BRL |
15.3450 BRL |
| 2025-02-19 |
14.8918 BRL |
293,452.0000 XRP |
14.6340 BRL |
14.3440 BRL |
14.4480 BRL |
15.4060 BRL |
| 2025-02-18 |
14.6648 BRL |
212,514.0000 XRP |
15.3250 BRL |
14.1220 BRL |
14.3310 BRL |
14.5100 BRL |
| 2025-02-17 |
15.3492 BRL |
210,942.0000 XRP |
15.7070 BRL |
14.9650 BRL |
15.2250 BRL |
15.2900 BRL |
| 2025-02-16 |
15.7669 BRL |
166,377.0000 XRP |
15.8760 BRL |
15.4810 BRL |
15.6930 BRL |
15.7640 BRL |
| 2025-02-15 |
15.9050 BRL |
188,657.0000 XRP |
15.6470 BRL |
15.5710 BRL |
15.6890 BRL |
15.8390 BRL |
| 2025-02-14 |
15.5748 BRL |
442,878.0000 XRP |
14.7590 BRL |
14.6340 BRL |
14.7880 BRL |
15.4240 BRL |
| 2025-02-13 |
14.2814 BRL |
286,896.0000 XRP |
14.2600 BRL |
13.9880 BRL |
14.0970 BRL |
14.7730 BRL |
| 2025-02-12 |
13.9314 BRL |
198,820.0000 XRP |
13.9240 BRL |
13.5000 BRL |
13.8360 BRL |
14.1650 BRL |
| 2025-02-11 |
14.2013 BRL |
257,310.0000 XRP |
14.0390 BRL |
13.7190 BRL |
13.9280 BRL |
14.0260 BRL |
| 2025-02-10 |
14.0712 BRL |
219,533.0000 XRP |
14.0300 BRL |
13.6200 BRL |
13.8240 BRL |
14.0000 BRL |
| 2025-02-09 |
14.2047 BRL |
203,084.0000 XRP |
14.1880 BRL |
13.5470 BRL |
13.9970 BRL |
13.9440 BRL |
| 2025-02-08 |
14.0851 BRL |
166,292.0000 XRP |
13.9940 BRL |
13.7760 BRL |
13.9360 BRL |
14.2520 BRL |
| 2025-02-07 |
14.0133 BRL |
499,463.0000 XRP |
13.4590 BRL |
13.1300 BRL |
13.5180 BRL |
13.9360 BRL |
| 2025-02-06 |
13.6851 BRL |
344,017.0000 XRP |
13.8430 BRL |
13.1760 BRL |
13.5020 BRL |
13.5060 BRL |
| 2025-02-05 |
14.3048 BRL |
338,232.0000 XRP |
14.6350 BRL |
13.6200 BRL |
13.9230 BRL |
13.8520 BRL |
| 2025-02-04 |
15.1761 BRL |
597,427.0000 XRP |
15.7250 BRL |
13.9970 BRL |
14.6050 BRL |
14.6450 BRL |
| 2025-02-03 |
13.9242 BRL |
1,541,526.0000 XRP |
15.2580 BRL |
10.0000 BRL |
13.0010 BRL |
15.7960 BRL |
| 2025-02-02 |
15.7051 BRL |
714,224.0000 XRP |
16.9620 BRL |
14.5770 BRL |
15.3230 BRL |
15.0960 BRL |
| 2025-02-01 |
17.5386 BRL |
218,892.0000 XRP |
17.7570 BRL |
17.0730 BRL |
17.2220 BRL |
17.1130 BRL |
| 2025-01-31 |
17.9890 BRL |
307,818.0000 XRP |
18.3070 BRL |
17.5590 BRL |
17.7450 BRL |
17.7710 BRL |
| 2025-01-30 |
18.2037 BRL |
315,174.0000 XRP |
17.8930 BRL |
17.7350 BRL |
17.9320 BRL |
18.3820 BRL |
| 2025-01-29 |
17.9892 BRL |
414,922.0000 XRP |
17.9680 BRL |
17.4700 BRL |
18.0330 BRL |
18.0500 BRL |
| 2025-01-28 |
18.4764 BRL |
401,681.0000 XRP |
18.0700 BRL |
17.7550 BRL |
17.9850 BRL |
18.2360 BRL |
| 2025-01-27 |
17.2214 BRL |
750,696.0000 XRP |
18.0050 BRL |
15.8570 BRL |
16.7580 BRL |
17.9060 BRL |
| 2025-01-26 |
18.4884 BRL |
106,897.0000 XRP |
18.4190 BRL |
18.2260 BRL |
18.4000 BRL |
18.3350 BRL |
| 2025-01-25 |
18.5213 BRL |
133,557.0000 XRP |
18.3830 BRL |
18.2760 BRL |
18.4220 BRL |
18.6060 BRL |
| 2025-01-24 |
18.5834 BRL |
159,330.0000 XRP |
18.5310 BRL |
18.0630 BRL |
18.3000 BRL |
18.3230 BRL |
| 2025-01-23 |
18.5534 BRL |
341,119.0000 XRP |
18.9790 BRL |
18.1630 BRL |
18.4070 BRL |
18.5490 BRL |
| 2025-01-22 |
19.1981 BRL |
323,850.0000 XRP |
19.1910 BRL |
18.6460 BRL |
18.9180 BRL |
18.8600 BRL |
| 2025-01-21 |
19.0484 BRL |
354,004.0000 XRP |
18.8260 BRL |
18.2900 BRL |
18.6520 BRL |
19.1330 BRL |
| 2025-01-20 |
19.3216 BRL |
1,122,358.0000 XRP |
18.1310 BRL |
17.8500 BRL |
18.5130 BRL |
18.9350 BRL |
| 2025-01-19 |
19.2908 BRL |
741,017.0000 XRP |
19.9860 BRL |
18.6000 BRL |
19.0820 BRL |
18.8660 BRL |
| 2025-01-18 |
19.4095 BRL |
594,831.0000 XRP |
19.9690 BRL |
18.6000 BRL |
19.0480 BRL |
20.0650 BRL |
| 2025-01-17 |
19.6796 BRL |
646,733.0000 XRP |
19.5200 BRL |
19.2000 BRL |
19.4840 BRL |
19.8490 BRL |
| 2025-01-16 |
19.3523 BRL |
1,412,626.6000 XRP |
18.8370 BRL |
17.5380 BRL |
18.3610 BRL |
19.2980 BRL |
| 2025-01-15 |
17.4456 BRL |
1,240,081.3300 XRP |
16.1910 BRL |
16.0660 BRL |
16.2790 BRL |
18.4330 BRL |
| 2025-01-14 |
15.8414 BRL |
527,296.0000 XRP |
15.4110 BRL |
15.2630 BRL |
15.4050 BRL |
16.1550 BRL |